Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Johnson & Johnson logo
JNJ
Johnson & Johnson
20:00:02
228.39 $
0.0000 (%0.00)
Previous Close: 234.2
Day Low₺227.61
Day High₺232.75
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JNJ: Johnson & Johnson Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 165.4203
CLOSE 165.4633

Low

LOW 151.47

High

HIGH 179.92
DATEOPENHIGHLOWCLOSE
01/04/2021157.24157.38154.13156.5
01/05/2021156.25158.76155.07158.34
01/06/2021157.24160.23156.72159.83
01/07/2021159161.03158.35160.37
01/08/2021160.51161.1159.88160.04
01/11/2021160.56161.32158.77159.37
01/12/2021159.15159.66157.33158.13
01/13/2021158.23158.46156.75157.89
01/14/2021160.45161.95159.61160.65
01/15/2021160.3161.41159.11160.3
01/19/2021162163.04161.1162.78
01/20/2021163.2164.14161.8162.38
01/21/2021161.32162.48160.06161.73
01/22/2021162.36165.16161.87163.55
01/25/2021165.01166.09163.66165.98
01/26/2021169.7173.65169.39170.48
01/27/2021169.12170.92167.45167.88
01/28/2021168.2170.86167.8169.16
01/29/2021164.26166160.55163.13
02/01/2021165.31165.31162.6162.71
02/02/2021163.38163.66161.18161.25
02/03/2021160.94161.52159.57160.5
02/04/2021161162.09159.76161.99
02/05/2021164.86165.44163.86164.45
02/08/2021165.03165.92163.88164.92
02/09/2021165.2166.59164.97166.27
02/10/2021167.89167.94165.7166.81
02/11/2021167167.38165.6166.06
02/12/2021164.4166.85164166.58
02/16/2021166.58167.05164.64165.07
02/17/2021164.97166.09164.36165.66
02/18/2021164.96166.16164.3165.74
02/19/2021165.6165.96162.91162.98
02/22/2021161.87162.54160.29161.87
02/23/2021161.48163.19160.4160.44
02/24/2021162.4164.39160.92162.59
02/25/2021163.13163.7161.99162.76
02/26/2021162162.41157.97158.46
03/01/2021161.45161.53159.09159.32
03/02/2021159.78160.78158.6159.02
03/03/2021158.25158.9156.06156.22
03/04/2021155.99156.1151.47153.07
03/05/2021153.98156.69153.13156.1
03/08/2021157159.33155.98157.4
03/09/2021156.89160.75156.89157.7
03/10/2021158.82159.9157.36159.15
03/11/2021159.54160.63158.92159.14
03/12/2021159.28160.31159.19159.6
03/15/2021159.75160.66158.5160.42
03/16/2021160.46161.68160.24161.37
03/17/2021160.83161.73159.53160.77
03/18/2021160.21161.49159.96160.47
03/19/2021160.69161.5159.47160.04
03/22/2021158.31160.65158160.5
03/23/2021160.21161.2158.88160.35
03/24/2021160.1162.48159.82161.91
03/25/2021162.44162.45160.64161.97
03/26/2021162.09165.1161.38164.93
03/29/2021163.83167.03163.63166.04
03/30/2021165.02165.66164.23165.01
03/31/2021164.96165.39163.7164.35
04/01/2021162.6163.84162.26162.83
04/05/2021163.64164.75162.66163.43
04/06/2021164.08164.52163163.39
04/07/2021163.55164.28163.32163.61
04/08/2021164164.11162.85162.97
04/09/2021162.12162.93159.78161.25
04/12/2021161.09162.08160.34161.64
04/13/2021156.86159.93156.53159.48
04/14/2021157.83160.11157.54159.92
04/15/2021160.72162.39160.23160.39
04/16/2021161.34162.51160.56162.24
04/19/2021162.5163.11160.84162.69
04/20/2021161167.79161166.48
04/21/2021166.37166.91165.29166.59
04/22/2021165.84166.28164.62165.18
04/23/2021164.53166.06164165.52
04/26/2021165.21165.41163.76164.12
04/27/2021163.76163.91162.47163.18
04/28/2021162.86163.2161.65161.98
04/29/2021161.9164.26161.81164.2
04/30/2021164.15164.33162.52162.73
05/03/2021163.6165.32163.12165.21
05/04/2021164.83167.85164.67167.77
05/05/2021167.5167.5166.81167.07
05/06/2021166.79167.89166.24167.74
05/07/2021168.3169.18167.83168.5
05/10/2021169.9171.53169.23170.27
05/11/2021170.65170.87168.28168.88
05/12/2021168.54169.8167.95168.2
05/13/2021166.97170.7166.97169.96
05/14/2021171.48171.61170.17170.22
05/17/2021170.4171.89170.31170.39
05/18/2021169.98171.37169.53170.45
05/19/2021169.91170.16168.04170.08
05/20/2021169.94171.59169.69171.07
05/21/2021171.33172.74170.87170.96
05/24/2021170.9171.35169.77170.55
05/25/2021170.67171.03169.74170.08
05/26/2021170170.08168.28169.07
05/27/2021169.26170.17168.38168.81
05/28/2021169.52171.01169.17169.25
06/01/2021170.15170.2165.38165.53
06/02/2021165.3166.73165.11166.2
06/03/2021165.89167.15165.71166.04
06/04/2021167.01167.57165.87165.97
06/07/2021166166.32164.63164.84
06/08/2021165.28165.66162.07163.39
06/09/2021163.99165.78163.66165.59
06/10/2021166167.58165.95167.08
06/11/2021167.07167.08164.22164.96
06/14/2021164.5165.46163.9165.37
06/15/2021165.23165.86164.39164.49
06/16/2021164.8165.75163.48164.43
06/17/2021164.19165.7163.5165.22
06/18/2021163.27164.19161.79161.98
06/21/2021162.77164.26162.25163.84
06/22/2021163.71164.04163.28163.62
06/23/2021163.69163.69162.48162.63
06/24/2021163.27164.2162.8163.37
06/25/2021162.94164.78162.89164.21
06/28/2021164.44165.07163.52164.02
06/29/2021164164.64163.41164.03
06/30/2021164164.97163.67164.74
07/01/2021164.74166.01164.63165.96
07/02/2021166.02169.3165.64168.98
07/06/2021167.91168.86166.99167.97
07/07/2021167.48169.5167.48169.41
07/08/2021168.7169.46167.58169.08
07/09/2021169.37170.37169.24169.75
07/12/2021169.73171.18168.54169.48
07/13/2021168.97169.76168.67169.27
07/14/2021170170.83169.04170.42
07/15/2021169.3169.9167.72168.37
07/16/2021168.34169.09167.95168.1
07/19/2021166.48168.19165.32166.88
07/20/2021166.9170.81166.84168.45
07/21/2021169.3169.69167.48169.49
07/22/2021169.36171.07168.65169.98
07/23/2021171172.18170.38171.79
07/26/2021171.82172.14170.86171.87
07/27/2021171.8172.72170.67172.66
07/28/2021172.73173.38172.08172.18
07/29/2021172.74173.34171.09172.18
07/30/2021172.54172.98171.84172.2
08/02/2021172.47172.84171.3172.27
08/03/2021172.73174.5172.44174.39
08/04/2021174.2174.59173.26173.36
08/05/2021173.85173.85172.42173.69
08/06/2021173.94173.94172.45173.11
08/09/2021173.72174.25172.93173.71
08/10/2021173.26174.11172.78173.77
08/11/2021174.25174.47173.56173.8
08/12/2021173.82175.29173.59175.2
08/13/2021175.29176.29175.12176.25
08/16/2021176.55177.89175.95177.84
08/17/2021177.31179.51177.31179.47
08/18/2021179.5179.5177.13177.19
08/19/2021176.62179.33176.07178.57
08/20/2021178.89179.92178.07179.44
08/23/2021178.39178.93177.54177.61
08/24/2021176.99177.21175.28175.39
08/25/2021175.69175.9173.89174.23
08/26/2021173.95174.72173.05173.3
08/27/2021174.28174.28172.75172.93
08/30/2021172.79174.28172.78173.66
08/31/2021173.49174.49172.48173.13
09/01/2021172.9173.74172.06173.74
09/02/2021174.34175.19173.91174.93
09/03/2021175.1175.22173.81175.04
09/07/2021174.35175.03171.67172.32
09/08/2021171.62172.98171.08171.9
09/09/2021171.19171.48167.7168.07
09/10/2021168.55169.09166.87166.97
09/13/2021167.92168.12165.13165.8
09/14/2021166.4166.54164.51164.8
09/15/2021165165.96164.31165.42
09/16/2021165.65166.46164.19165.22
09/17/2021164.3164.91163.56164.75
09/20/2021163.48165.17162.17163.81
09/21/2021164.61165.98164.24164.53
09/22/2021165.35165.95163.63163.93
09/23/2021164.4165.77164.15164.86
09/24/2021164.75165.65163.89164.36
09/27/2021164164.36162.85163.17
09/28/2021163.1163.91161.77162.81
09/29/2021163164.66162.78164.02
09/30/2021164.64165.4161.41161.5
10/01/2021161.53161.9158.62160.47
10/04/2021159.99161157.67159.22
10/05/2021159.86161.11159.15159.58
10/06/2021159.87159.95157.84159.91
10/07/2021160.02162.61160.02161.34
10/08/2021161.32161.61160.25160.93
10/11/2021160.86161.85159.94160.25
10/12/2021160160.18157.34157.69
10/13/2021157.82160.08157.75159.2
10/14/2021159.71161.14159.6160.11
10/15/2021161.03161.81160.41161.3
10/18/2021160.25160.89159.2160.12
10/19/2021160.9165.15160.73163.87
10/20/2021163.98164.75163.26163.78
10/21/2021164.3164.39162.28163.4
10/22/2021163.06164.06162.96163.72
10/25/2021163.72164.31161.71164.08
10/26/2021164.56166.03164.05165.75
10/27/2021165.68165.76163.31163.74
10/28/2021163.77165.2162.32162.85
10/29/2021162.35163.25160.61162.88
11/01/2021163.16163.98159.4163.02
11/02/2021163.7166.98162.98165.59
11/03/2021165.04165.77163.43165.06
11/04/2021164.94164.99162.67164.6
11/05/2021162.48164.6162.2163.43
11/08/2021163.68164.17162.01162.87
11/09/2021162.61163.59162.02162.51
11/10/2021162.53164.84162.35164.27
11/11/2021163.49163.81162.49163.06
11/12/2021167.43167.62164.61165.01
11/15/2021165165.46163.22163.52
11/16/2021163.18164.35162.62162.67
11/17/2021162.87163.86161.79163.28
11/18/2021163.45164.47162.13162.4
11/19/2021163.04163.19161.78162.89
11/22/2021161.03162.64159.65159.7
11/23/2021159.52161158.78160.69
11/24/2021160.14160.62159.38160.24
11/26/2021160.6161.16158.66159.2
11/29/2021159.5160.42158.42159.75
11/30/2021158.51159155.85155.93
12/01/2021156.88160.08156.25158.08
12/02/2021157.26159.29156.75157.09
12/03/2021157.91159.67157.59159.38
12/06/2021160.19163.52159.83162.94
12/07/2021164164.27162.41163.36
12/08/2021163.47164.57162.64164.34
12/09/2021164.18165.98163.49165.9
12/10/2021165.57166.69164.65165.49
12/13/2021164.75169.2163.8168.45
12/14/2021168.33170.97167.16170.29
12/15/2021169.85171.3169.42171.14
12/16/2021171.26173.51170.84173.01
12/17/2021169.64170.78167.66168.23
12/20/2021167.81168.51166.55167.75
12/21/2021168.06168.1165.98167.21
12/22/2021167.06168.17166.12167.93
12/23/2021167.88168.95167.36168.25
12/27/2021169.14169.85168.7169.67
12/28/2021169.79170.64169.59170.35
12/29/2021170171.99169.91171.55
12/30/2021172.12172.88171.75172.31
12/31/2021172.53172.68171.03171.07